Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Processa Pharmaceuticals, Inc. - Common Stock (NQ: PCSA )

0.9570 +0.0860 (+9.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.8987 0.9689 0.8370 0.9570 134,710 +0.09(+9.87%)
Dec 24, 2024 0.8182 0.8820 0.8182 0.8710 39,572 +0.03(+4.04%)
Dec 23, 2024 0.8408 0.9056 0.8120 0.8372 110,695 -0.01(-1.51%)
Dec 20, 2024 0.9250 0.9855 0.8442 0.8500 194,995 -0.09(-9.82%)
Dec 19, 2024 0.9600 0.9700 0.9400 0.9426 274,583 +0.00(+0.00%)
Dec 18, 2024 0.9900 1.057 0.9400 0.9426 82,875 -0.07(-6.67%)
Dec 17, 2024 1.050 1.070 0.9910 1.010 145,810 -0.03(-2.88%)
Dec 16, 2024 1.080 1.100 1.010 1.040 109,088 -0.07(-6.31%)
Dec 13, 2024 1.210 1.220 1.080 1.110 156,933 -0.14(-11.20%)
Dec 12, 2024 1.240 1.330 1.151 1.250 265,353 -0.01(-0.79%)
Dec 11, 2024 1.140 1.450 1.130 1.260 916,202 -0.07(-5.26%)
Dec 10, 2024 1.450 1.500 1.260 1.330 16,052,268 +0.08(+6.40%)
Dec 09, 2024 1.080 1.250 0.9927 1.250 169,565 +0.22(+21.03%)
Dec 06, 2024 1.058 1.090 1.030 1.033 21,243 +0.01(+0.76%)
Dec 05, 2024 1.010 1.030 0.9700 1.025 14,914 +0.01(+0.99%)
Dec 04, 2024 1.050 1.050 0.9600 1.015 11,724 -0.06(-5.14%)
Dec 03, 2024 1.040 1.080 1.030 1.070 14,484 +0.01(+0.47%)
Dec 02, 2024 1.210 1.210 1.060 1.065 75,370 -0.09(-7.84%)
Nov 29, 2024 1.000 1.170 1.000 1.156 55,754 +0.18(+17.91%)
Nov 27, 2024 1.020 1.020 0.9801 0.9801 19,214 -0.04(-3.91%)
Nov 26, 2024 1.080 1.096 0.9800 1.020 36,031 +0.04(+4.29%)
Nov 25, 2024 0.8600 0.9950 0.8600 0.9780 38,234 +0.12(+13.71%)
Nov 22, 2024 0.8800 0.9299 0.8500 0.8601 35,552 -0.02(-2.26%)
Nov 21, 2024 0.9200 0.9190 0.8700 0.8800 16,253 -0.03(-3.30%)
Nov 20, 2024 0.9000 0.9452 0.9000 0.9100 10,393 +0.01(+1.34%)
Nov 19, 2024 0.9800 0.9942 0.8500 0.8980 57,398 -0.08(-8.37%)
Nov 18, 2024 1.020 1.062 0.9800 0.9800 27,115 -0.03(-2.96%)
Nov 15, 2024 1.040 1.040 1.000 1.010 66,310 -0.04(-4.23%)
Nov 14, 2024 1.090 1.090 1.020 1.054 38,991 -0.02(-1.45%)
Nov 13, 2024 1.080 1.150 1.045 1.070 18,976 +0.00(+0.00%)
Nov 12, 2024 1.090 1.120 1.070 1.070 29,070 -0.03(-2.73%)
Nov 11, 2024 1.120 1.140 1.080 1.100 15,339 +0.00(+0.00%)
Nov 08, 2024 1.131 1.200 1.070 1.100 26,134 -0.05(-4.35%)
Nov 07, 2024 1.140 1.200 1.140 1.150 14,198 +0.03(+2.68%)
Nov 06, 2024 1.110 1.160 1.067 1.120 15,211 +0.02(+1.82%)
Nov 05, 2024 1.120 1.172 1.100 1.100 10,062 -0.01(-0.89%)
Nov 04, 2024 1.150 1.180 1.050 1.110 17,623 -0.04(-3.49%)
Nov 01, 2024 1.170 1.170 1.060 1.150 18,272 -0.01(-0.43%)
Oct 31, 2024 1.330 1.350 1.150 1.155 81,336 -0.18(-13.16%)
Oct 30, 2024 1.330 1.360 1.320 1.330 10,749 -0.02(-1.48%)
Oct 29, 2024 1.330 1.390 1.330 1.350 6,717 +0.00(+0.00%)
Oct 28, 2024 1.330 1.400 1.330 1.350 41,135 +0.04(+3.05%)
Oct 25, 2024 1.300 1.345 1.290 1.310 27,496 +0.01(+0.77%)
Oct 24, 2024 1.320 1.350 1.290 1.300 17,543 -0.05(-3.70%)
Oct 23, 2024 1.370 1.370 1.292 1.350 26,903 +0.01(+0.75%)
Oct 22, 2024 1.410 1.420 1.340 1.340 28,253 -0.07(-4.96%)
Oct 21, 2024 1.410 1.420 1.363 1.410 39,917 +0.01(+0.71%)
Oct 18, 2024 1.350 1.400 1.320 1.400 36,997 +0.08(+6.06%)
Oct 17, 2024 1.320 1.365 1.290 1.320 40,350 -0.01(-0.75%)
Oct 16, 2024 1.220 1.340 1.220 1.330 59,125 +0.09(+7.26%)
Oct 15, 2024 1.230 1.260 1.210 1.240 32,116 +0.00(+0.00%)
Oct 14, 2024 1.300 1.310 1.240 1.240 17,644 -0.07(-5.34%)
Oct 11, 2024 1.220 1.310 1.220 1.310 16,083 +0.05(+3.97%)
Oct 10, 2024 1.270 1.290 1.230 1.260 25,552 -0.01(-0.79%)
Oct 09, 2024 1.220 1.270 1.200 1.270 31,770 +0.01(+0.79%)
Oct 08, 2024 1.240 1.288 1.210 1.260 23,818 +0.02(+1.61%)
Oct 07, 2024 1.220 1.250 1.200 1.240 44,843 +0.05(+4.20%)
Oct 04, 2024 1.300 1.300 1.190 1.190 110,713 -0.12(-9.16%)
Oct 03, 2024 1.330 1.360 1.240 1.310 327,191 -0.02(-1.50%)
Oct 02, 2024 1.300 1.330 1.300 1.330 2,121,445 +0.00(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.